Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.700 | 2.710 | 2.610 | 2.670 | 41,806 | -0.03(-1.11%) |
May 27, 2010 | 2.670 | 2.750 | 2.610 | 2.700 | 125,998 | +0.12(+4.65%) |
May 26, 2010 | 2.750 | 2.820 | 2.560 | 2.580 | 207,758 | -0.13(-4.80%) |
May 25, 2010 | 2.610 | 2.720 | 2.610 | 2.710 | 69,794 | +0.00(+0.00%) |
May 24, 2010 | 2.700 | 2.800 | 2.630 | 2.710 | 86,048 | +0.00(+0.00%) |
May 21, 2010 | 2.610 | 2.810 | 2.560 | 2.710 | 157,256 | +0.02(+0.74%) |
May 20, 2010 | 2.750 | 2.890 | 2.660 | 2.690 | 213,350 | -0.16(-5.61%) |
May 19, 2010 | 2.830 | 3.000 | 2.750 | 2.850 | 148,132 | +0.02(+0.71%) |
May 18, 2010 | 3.080 | 3.100 | 2.780 | 2.830 | 237,076 | -0.18(-5.98%) |
May 17, 2010 | 2.770 | 3.040 | 2.740 | 3.010 | 161,781 | +0.24(+8.66%) |
May 14, 2010 | 2.890 | 2.890 | 2.700 | 2.770 | 140,426 | -0.10(-3.48%) |
May 13, 2010 | 3.100 | 3.100 | 2.840 | 2.870 | 214,392 | -0.28(-8.89%) |
May 12, 2010 | 2.850 | 3.190 | 2.800 | 3.150 | 300,146 | +0.31(+10.92%) |
May 11, 2010 | 2.820 | 2.850 | 2.770 | 2.840 | 148,535 | +0.01(+0.35%) |
May 10, 2010 | 2.775 | 2.840 | 2.630 | 2.830 | 483,533 | +0.28(+10.98%) |
May 07, 2010 | 2.620 | 2.670 | 2.500 | 2.550 | 292,173 | -0.10(-3.77%) |
May 06, 2010 | 2.650 | 2.800 | 2.570 | 2.650 | 286,028 | +0.02(+0.76%) |
May 05, 2010 | 2.615 | 2.800 | 2.610 | 2.630 | 211,976 | -0.09(-3.31%) |
May 04, 2010 | 2.780 | 2.840 | 2.700 | 2.720 | 237,607 | -0.11(-3.89%) |
May 03, 2010 | 2.920 | 3.000 | 2.750 | 2.830 | 539,270 | -0.03(-1.05%) |
Apr 30, 2010 | 3.090 | 3.090 | 2.855 | 2.860 | 305,575 | -0.24(-7.74%) |
Apr 29, 2010 | 3.020 | 3.100 | 2.840 | 3.100 | 374,289 | +0.08(+2.65%) |
Apr 28, 2010 | 3.080 | 3.300 | 2.650 | 3.020 | 785,846 | -0.18(-5.63%) |
Apr 27, 2010 | 3.410 | 3.450 | 3.200 | 3.200 | 235,195 | -0.16(-4.76%) |
Apr 26, 2010 | 3.350 | 3.400 | 3.350 | 3.360 | 249,789 | +0.05(+1.51%) |
Apr 23, 2010 | 3.200 | 3.330 | 3.140 | 3.310 | 260,207 | +0.11(+3.44%) |
Apr 22, 2010 | 3.080 | 3.200 | 3.050 | 3.200 | 204,742 | +0.08(+2.56%) |
Apr 21, 2010 | 3.160 | 3.170 | 3.060 | 3.120 | 82,555 | -0.03(-0.95%) |
Apr 20, 2010 | 3.200 | 3.210 | 3.060 | 3.150 | 192,554 | -0.02(-0.63%) |
Apr 19, 2010 | 3.080 | 3.250 | 3.010 | 3.170 | 287,490 | +0.08(+2.59%) |
Apr 16, 2010 | 3.370 | 3.370 | 2.850 | 3.090 | 579,316 | -0.28(-8.31%) |
Apr 15, 2010 | 3.500 | 3.500 | 3.350 | 3.370 | 659,341 | -0.10(-2.88%) |
Apr 14, 2010 | 3.180 | 3.660 | 3.180 | 3.470 | 360,999 | +0.31(+9.81%) |
Apr 13, 2010 | 3.090 | 3.200 | 3.080 | 3.160 | 207,201 | +0.13(+4.29%) |
Apr 12, 2010 | 2.950 | 3.070 | 2.950 | 3.030 | 515,410 | +0.19(+6.69%) |
Apr 09, 2010 | 2.750 | 2.850 | 2.700 | 2.840 | 166,053 | +0.10(+3.65%) |
Apr 08, 2010 | 2.680 | 2.760 | 2.610 | 2.740 | 176,395 | +0.05(+1.86%) |
Apr 07, 2010 | 2.630 | 2.730 | 2.620 | 2.690 | 196,573 | +0.06(+2.28%) |
Apr 06, 2010 | 2.560 | 2.630 | 2.500 | 2.630 | 74,277 | +0.04(+1.54%) |
Apr 05, 2010 | 2.490 | 2.610 | 2.460 | 2.590 | 166,090 | +0.11(+4.44%) |
Apr 01, 2010 | 2.510 | 2.480 | 2.480 | 2.480 | 60,400 | -0.03(-1.20%) |
Mar 31, 2010 | 2.600 | 2.630 | 2.500 | 2.510 | 121,841 | -0.07(-2.71%) |
Mar 30, 2010 | 2.580 | 2.630 | 2.532 | 2.580 | 57,737 | +0.03(+1.18%) |
Mar 29, 2010 | 2.520 | 2.680 | 2.515 | 2.550 | 162,482 | +0.03(+1.19%) |
Mar 26, 2010 | 2.530 | 2.540 | 2.450 | 2.520 | 65,950 | +0.01(+0.40%) |
Mar 25, 2010 | 2.510 | 2.580 | 2.410 | 2.510 | 163,987 | +0.00(+0.00%) |
Mar 24, 2010 | 2.680 | 2.680 | 2.500 | 2.510 | 232,188 | -0.18(-6.69%) |
Mar 23, 2010 | 2.690 | 2.750 | 2.640 | 2.690 | 142,224 | +0.01(+0.37%) |
Mar 22, 2010 | 2.690 | 2.700 | 2.600 | 2.680 | 175,055 | -0.04(-1.47%) |
Mar 19, 2010 | 2.530 | 2.730 | 2.510 | 2.720 | 376,863 | +0.21(+8.37%) |
Mar 18, 2010 | 2.550 | 2.590 | 2.450 | 2.510 | 113,558 | -0.04(-1.57%) |
Mar 17, 2010 | 2.600 | 2.620 | 2.530 | 2.550 | 91,192 | -0.04(-1.54%) |
Mar 16, 2010 | 2.580 | 2.590 | 2.512 | 2.590 | 92,200 | +0.01(+0.39%) |
Mar 15, 2010 | 2.560 | 2.580 | 2.460 | 2.580 | 127,035 | +0.00(+0.00%) |
Mar 12, 2010 | 2.580 | 2.650 | 2.520 | 2.580 | 223,244 | +0.01(+0.39%) |
Mar 11, 2010 | 2.460 | 2.580 | 2.410 | 2.570 | 166,211 | +0.11(+4.47%) |
Mar 10, 2010 | 2.510 | 2.660 | 2.400 | 2.460 | 284,486 | -0.05(-1.99%) |
Mar 09, 2010 | 2.390 | 2.510 | 2.370 | 2.510 | 229,570 | +0.15(+6.36%) |
Mar 08, 2010 | 2.270 | 2.380 | 2.230 | 2.360 | 166,918 | +0.10(+4.42%) |
Mar 05, 2010 | 2.180 | 2.280 | 2.100 | 2.260 | 208,853 | +0.09(+4.15%) |
Mar 04, 2010 | 2.160 | 2.175 | 2.050 | 2.170 | 285,377 | +0.02(+0.93%) |
Mar 03, 2010 | 2.150 | 2.180 | 2.110 | 2.150 | 199,660 | +0.00(+0.00%) |
Mar 02, 2010 | 2.130 | 2.150 | 2.090 | 2.150 | 204,393 | +0.02(+0.94%) |